COFORGE
COFORGE LIMITED
Historical option data for COFORGE
05 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 5870.15 | 653.85 | 8.85 | - | 600 | 300 | 7,650 | |||
| 4 Jul | 5898.70 | 645 | - | 2,700 | 600 | 7,350 | ||||
| 3 Jul | 5680.90 | 509.8 | - | 2,250 | 300 | 6,750 | ||||
| 2 Jul | 5653.75 | 473.3 | - | 6,900 | -3,300 | 7,050 | ||||
| 1 Jul | 5518.40 | 427.2 | - | 6,750 | -1,200 | 10,350 | ||||
| 28 Jun | 5458.80 | 337.4 | - | 9,900 | -1,500 | 11,550 | ||||
| 27 Jun | 5439.00 | 386.45 | - | 21,000 | -4,500 | 13,050 | ||||
| 26 Jun | 5325.35 | 310 | - | 6,300 | 300 | 17,700 | ||||
| 25 Jun | 5350.65 | 336.5 | - | 2,100 | 900 | 17,400 | ||||
| 24 Jun | 5351.65 | 340 | - | 1,200 | 150 | 16,500 | ||||
| 21 Jun | 5383.40 | 345.10 | - | 16,200 | 750 | 16,350 | ||||
| 20 Jun | 5315.95 | 333.55 | - | 8,850 | 5,700 | 15,450 | ||||
| 19 Jun | 5395.15 | 360.00 | - | 19,500 | -750 | 9,750 | ||||
| 18 Jun | 5273.10 | 297.00 | - | 10,800 | 1,200 | 10,500 | ||||
| 14 Jun | 5201.75 | 261.00 | - | 9,450 | 7,050 | 9,300 | ||||
| 13 Jun | 5273.25 | 322.00 | - | 900 | 0 | 2,100 | ||||
| 12 Jun | 5179.20 | 280.00 | - | 1,200 | 450 | 1,950 | ||||
| 11 Jun | 5175.85 | 290.00 | - | 600 | 150 | 1,350 | ||||
| 10 Jun | 5220.15 | 300.00 | - | 300 | 0 | 1,050 | ||||
|
|
||||||||||
| 7 Jun | 5431.10 | 339.00 | - | 150 | 1,050 | 1,050 | ||||
| 4 Jun | 4966.95 | 249.65 | - | 150 | 1,050 | 1,050 | ||||
| 28 May | 5146.25 | 397.45 | - | 0 | 900 | 0 | ||||
| 27 May | 5263.60 | 397.45 | - | 900 | 750 | 900 | ||||
| 24 May | 5105.45 | 115.00 | - | 0 | 0 | 150 | ||||
| 23 May | 5067.05 | 115.00 | - | 0 | 0 | 150 | ||||
| 22 May | 4910.35 | 115.00 | - | 0 | 0 | 150 | ||||
| 21 May | 4790.15 | 115.00 | - | 0 | 0 | 150 | ||||
| 18 May | 4729.60 | 115.00 | - | 0 | 0 | 150 | ||||
| 17 May | 4712.60 | 115.00 | - | 0 | 0 | 150 | ||||
| 16 May | 4680.95 | 115.00 | - | 0 | 0 | 150 | ||||
| 15 May | 4614.95 | 115.00 | - | 0 | 0 | 0 | ||||
| 13 May | 4534.85 | 115.00 | - | 0 | 0 | 0 | ||||
For COFORGE LIMITED - strike price 5200 expiring on 25JUL2024
Delta for 5200 CE is -
Historical price for 5200 CE is as follows
On 5 Jul COFORGE was trading at 5870.15. The strike last trading price was 653.85, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 7650
On 4 Jul COFORGE was trading at 5898.70. The strike last trading price was 645, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 7350
On 3 Jul COFORGE was trading at 5680.90. The strike last trading price was 509.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 6750
On 2 Jul COFORGE was trading at 5653.75. The strike last trading price was 473.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 7050
On 1 Jul COFORGE was trading at 5518.40. The strike last trading price was 427.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 10350
On 28 Jun COFORGE was trading at 5458.80. The strike last trading price was 337.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 11550
On 27 Jun COFORGE was trading at 5439.00. The strike last trading price was 386.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 13050
On 26 Jun COFORGE was trading at 5325.35. The strike last trading price was 310, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 17700
On 25 Jun COFORGE was trading at 5350.65. The strike last trading price was 336.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 17400
On 24 Jun COFORGE was trading at 5351.65. The strike last trading price was 340, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 16500
On 21 Jun COFORGE was trading at 5383.40. The strike last trading price was 345.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 16350
On 20 Jun COFORGE was trading at 5315.95. The strike last trading price was 333.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 15450
On 19 Jun COFORGE was trading at 5395.15. The strike last trading price was 360.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 9750
On 18 Jun COFORGE was trading at 5273.10. The strike last trading price was 297.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 10500
On 14 Jun COFORGE was trading at 5201.75. The strike last trading price was 261.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7050 which increased total open position to 9300
On 13 Jun COFORGE was trading at 5273.25. The strike last trading price was 322.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 12 Jun COFORGE was trading at 5179.20. The strike last trading price was 280.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 1950
On 11 Jun COFORGE was trading at 5175.85. The strike last trading price was 290.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1350
On 10 Jun COFORGE was trading at 5220.15. The strike last trading price was 300.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 7 Jun COFORGE was trading at 5431.10. The strike last trading price was 339.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 4 Jun COFORGE was trading at 4966.95. The strike last trading price was 249.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 28 May COFORGE was trading at 5146.25. The strike last trading price was 397.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 27 May COFORGE was trading at 5263.60. The strike last trading price was 397.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 900
On 24 May COFORGE was trading at 5105.45. The strike last trading price was 115.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 23 May COFORGE was trading at 5067.05. The strike last trading price was 115.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 22 May COFORGE was trading at 4910.35. The strike last trading price was 115.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 21 May COFORGE was trading at 4790.15. The strike last trading price was 115.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 18 May COFORGE was trading at 4729.60. The strike last trading price was 115.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 17 May COFORGE was trading at 4712.60. The strike last trading price was 115.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 16 May COFORGE was trading at 4680.95. The strike last trading price was 115.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 15 May COFORGE was trading at 4614.95. The strike last trading price was 115.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May COFORGE was trading at 4534.85. The strike last trading price was 115.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 5870.15 | 20.95 | -9.30 | - | 92,100 | -34,500 | 48,300 |
| 4 Jul | 5898.70 | 30.25 | - | 1,77,900 | -16,950 | 82,800 | |
| 3 Jul | 5680.90 | 54 | - | 44,700 | 0 | 99,750 | |
| 2 Jul | 5653.75 | 70.5 | - | 2,61,750 | 24,750 | 1,00,800 | |
| 1 Jul | 5518.40 | 96.5 | - | 79,050 | -1,050 | 76,050 | |
| 28 Jun | 5458.80 | 157 | - | 95,100 | 23,700 | 77,100 | |
| 27 Jun | 5439.00 | 132.85 | - | 51,150 | 1,650 | 53,400 | |
| 26 Jun | 5325.35 | 175 | - | 36,300 | 12,300 | 51,450 | |
| 25 Jun | 5350.65 | 165.8 | - | 7,200 | 2,550 | 39,150 | |
| 24 Jun | 5351.65 | 173.9 | - | 8,700 | 3,750 | 36,600 | |
| 21 Jun | 5383.40 | 179.55 | - | 39,900 | 19,800 | 32,850 | |
| 20 Jun | 5315.95 | 195.00 | - | 3,900 | 2,400 | 12,750 | |
| 19 Jun | 5395.15 | 170.50 | - | 8,550 | 2,850 | 10,350 | |
| 18 Jun | 5273.10 | 198.00 | - | 2,250 | 600 | 7,200 | |
| 14 Jun | 5201.75 | 217.00 | - | 4,050 | 2,700 | 6,600 | |
| 13 Jun | 5273.25 | 185.00 | - | 300 | 150 | 3,750 | |
| 12 Jun | 5179.20 | 230.00 | - | 600 | 150 | 3,450 | |
| 11 Jun | 5175.85 | 220.30 | - | 150 | 0 | 3,450 | |
| 10 Jun | 5220.15 | 230.00 | - | 450 | 300 | 3,300 | |
| 7 Jun | 5431.10 | 173.05 | - | 2,550 | 2,850 | 2,850 | |
| 4 Jun | 4966.95 | 385.00 | - | 150 | 1,350 | 1,350 | |
| 28 May | 5146.25 | 300.00 | - | 150 | 0 | 1,200 | |
| 27 May | 5263.60 | 300.00 | - | 300 | 150 | 1,050 | |
| 24 May | 5105.45 | 400.00 | - | 0 | 750 | 0 | |
| 23 May | 5067.05 | 400.00 | - | 750 | 600 | 750 | |
| 22 May | 4910.35 | 350.00 | - | 0 | 0 | 150 | |
| 21 May | 4790.15 | 350.00 | - | 0 | 0 | 150 | |
| 18 May | 4729.60 | 350.00 | - | 0 | 0 | 150 | |
| 17 May | 4712.60 | 350.00 | - | 0 | 0 | 150 | |
| 16 May | 4680.95 | 350.00 | - | 0 | 0 | 150 | |
| 15 May | 4614.95 | 350.00 | - | 0 | 0 | 150 | |
| 13 May | 4534.85 | 350.00 | - | 0 | 0 | 150 | |
For COFORGE LIMITED - strike price 5200 expiring on 25JUL2024
Delta for 5200 PE is -
Historical price for 5200 PE is as follows
On 5 Jul COFORGE was trading at 5870.15. The strike last trading price was 20.95, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by -34500 which decreased total open position to 48300
On 4 Jul COFORGE was trading at 5898.70. The strike last trading price was 30.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -16950 which decreased total open position to 82800
On 3 Jul COFORGE was trading at 5680.90. The strike last trading price was 54, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99750
On 2 Jul COFORGE was trading at 5653.75. The strike last trading price was 70.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 100800
On 1 Jul COFORGE was trading at 5518.40. The strike last trading price was 96.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 76050
On 28 Jun COFORGE was trading at 5458.80. The strike last trading price was 157, which was lower than the previous day. The implied volatity was -, the open interest changed by 23700 which increased total open position to 77100
On 27 Jun COFORGE was trading at 5439.00. The strike last trading price was 132.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 53400
On 26 Jun COFORGE was trading at 5325.35. The strike last trading price was 175, which was lower than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 51450
On 25 Jun COFORGE was trading at 5350.65. The strike last trading price was 165.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 39150
On 24 Jun COFORGE was trading at 5351.65. The strike last trading price was 173.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 36600
On 21 Jun COFORGE was trading at 5383.40. The strike last trading price was 179.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 32850
On 20 Jun COFORGE was trading at 5315.95. The strike last trading price was 195.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 12750
On 19 Jun COFORGE was trading at 5395.15. The strike last trading price was 170.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 10350
On 18 Jun COFORGE was trading at 5273.10. The strike last trading price was 198.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 7200
On 14 Jun COFORGE was trading at 5201.75. The strike last trading price was 217.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 6600
On 13 Jun COFORGE was trading at 5273.25. The strike last trading price was 185.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 3750
On 12 Jun COFORGE was trading at 5179.20. The strike last trading price was 230.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 3450
On 11 Jun COFORGE was trading at 5175.85. The strike last trading price was 220.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3450
On 10 Jun COFORGE was trading at 5220.15. The strike last trading price was 230.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3300
On 7 Jun COFORGE was trading at 5431.10. The strike last trading price was 173.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 2850
On 4 Jun COFORGE was trading at 4966.95. The strike last trading price was 385.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1350
On 28 May COFORGE was trading at 5146.25. The strike last trading price was 300.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 27 May COFORGE was trading at 5263.60. The strike last trading price was 300.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1050
On 24 May COFORGE was trading at 5105.45. The strike last trading price was 400.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 0
On 23 May COFORGE was trading at 5067.05. The strike last trading price was 400.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 750
On 22 May COFORGE was trading at 4910.35. The strike last trading price was 350.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 21 May COFORGE was trading at 4790.15. The strike last trading price was 350.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 18 May COFORGE was trading at 4729.60. The strike last trading price was 350.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 17 May COFORGE was trading at 4712.60. The strike last trading price was 350.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 16 May COFORGE was trading at 4680.95. The strike last trading price was 350.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 15 May COFORGE was trading at 4614.95. The strike last trading price was 350.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 13 May COFORGE was trading at 4534.85. The strike last trading price was 350.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150